54,475€
-1,22%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 55,54 | 55,54 | 54,07 | 54,56 | -1,08% | 1.257,00 |
| 17.06.2026 | 54,30 | 56,22 | 54,30 | 55,15 | 0,99% | 520,00 |
| 16.06.2026 | 55,85 | 55,85 | 54,60 | 54,61 | -1,44% | 1.286,00 |
| 15.06.2026 | 55,79 | 56,61 | 55,41 | 55,41 | -0,01% | 2.674,00 |
| 12.06.2026 | 54,89 | 55,76 | 54,58 | 55,42 | 0,85% | 595,00 |
| 11.06.2026 | 53,42 | 55,06 | 53,42 | 54,95 | 2,78% | 443,00 |
| 10.06.2026 | 53,28 | 54,61 | 53,28 | 53,47 | -0,76% | 2.451,00 |
| 09.06.2026 | 53,62 | 54,48 | 52,90 | 53,88 | 1,09% | 6.059,00 |
| 08.06.2026 | 54,07 | 54,43 | 52,99 | 53,30 | -0,93% | 933,00 |
| 05.06.2026 | 54,58 | 55,14 | 53,37 | 53,80 | -1,85% | 2.245,00 |
| 04.06.2026 | 55,00 | 55,06 | 54,49 | 54,81 | 0,23% | 2.360,00 |
| 03.06.2026 | 56,05 | 56,72 | 54,66 | 54,69 | -3,02% | 2.727,00 |
| 02.06.2026 | 56,84 | 56,84 | 55,71 | 56,39 | -0,19% | 893,00 |
| 01.06.2026 | 55,71 | 57,13 | 55,71 | 56,50 | 0,79% | 859,00 |
| 29.05.2026 | 57,46 | 57,46 | 55,65 | 56,05 | -1,89% | 1.207,00 |
| 28.05.2026 | 58,04 | 58,04 | 56,55 | 57,13 | -0,68% | 989,00 |
| 27.05.2026 | 57,56 | 57,88 | 56,92 | 57,52 | 0,51% | 2.053,00 |
| 26.05.2026 | 57,99 | 58,02 | 56,80 | 57,23 | -0,93% | 1.866,00 |
| 25.05.2026 | 57,93 | 58,37 | 57,23 | 57,77 | 0,98% | 809,00 |
| 22.05.2026 | 58,73 | 58,73 | 57,03 | 57,21 | -2,00% | 708,00 |
| 21.05.2026 | 58,27 | 58,55 | 57,41 | 58,38 | 0,79% | 577,00 |
| 20.05.2026 | 57,05 | 58,23 | 56,69 | 57,92 | 2,29% | 2.722,00 |
| 19.05.2026 | 57,29 | 57,99 | 56,37 | 56,63 | -1,74% | 1.908,00 |
| 18.05.2026 | 56,21 | 57,85 | 56,21 | 57,63 | 1,65% | 1.054,00 |
| 15.05.2026 | 58,37 | 58,37 | 56,17 | 56,70 | -2,91% | 3.425,00 |
| 14.05.2026 | 58,99 | 58,99 | 57,03 | 58,40 | -0,29% | 1.714,00 |
| 13.05.2026 | 60,24 | 60,29 | 58,56 | 58,57 | -2,24% | 1.275,00 |
| 12.05.2026 | 60,52 | 60,52 | 59,23 | 59,91 | -0,10% | 1.568,00 |
| 11.05.2026 | 61,62 | 61,62 | 59,70 | 59,97 | -2,07% | 2.629,00 |
| 08.05.2026 | 60,76 | 61,64 | 60,03 | 61,23 | 1,39% | 1.402,00 |
| 07.05.2026 | 62,69 | 62,69 | 60,16 | 60,39 | -3,19% | 1.291,00 |
| 06.05.2026 | 62,67 | 62,86 | 61,65 | 62,38 | 0,14% | 703,00 |
| 05.05.2026 | 62,02 | 62,77 | 61,29 | 62,29 | 1,06% | 781,00 |
| 04.05.2026 | 62,34 | 62,34 | 61,15 | 61,64 | -0,60% | 1.293,00 |
| 30.04.2026 | 60,70 | 62,33 | 60,55 | 62,01 | 1,64% | 1.026,00 |
| 29.04.2026 | 62,32 | 62,36 | 60,81 | 61,01 | -1,53% | 1.375,00 |
| 28.04.2026 | 63,19 | 63,19 | 61,45 | 61,96 | -1,37% | 436,00 |
| 27.04.2026 | 62,75 | 63,17 | 62,38 | 62,82 | 0,71% | 299,00 |
| 24.04.2026 | 62,65 | 63,86 | 61,94 | 62,38 | -1,41% | 415,00 |
| 23.04.2026 | 64,17 | 64,17 | 62,71 | 63,28 | -0,53% | 793,00 |
| 22.04.2026 | 64,75 | 64,82 | 63,09 | 63,61 | -0,71% | 3.482,00 |
| 21.04.2026 | 64,68 | 64,86 | 63,93 | 64,07 | -0,30% | 5.809,00 |
| 20.04.2026 | 64,39 | 64,60 | 63,61 | 64,26 | 0,44% | 4.251,00 |
| 17.04.2026 | 64,51 | 65,36 | 63,56 | 63,98 | -0,50% | 1.689,00 |
| 16.04.2026 | 64,98 | 64,98 | 63,96 | 64,30 | -0,48% | 1.037,00 |
| 15.04.2026 | 65,38 | 65,38 | 63,95 | 64,61 | -0,70% | 1.462,00 |
| 14.04.2026 | 65,11 | 65,36 | 64,55 | 65,07 | 0,60% | 2.541,00 |
| 13.04.2026 | 64,45 | 64,86 | 63,67 | 64,68 | 1,01% | 2.973,00 |
| 10.04.2026 | 63,62 | 64,45 | 62,87 | 64,03 | 1,13% | 3.303,00 |
| 09.04.2026 | 62,05 | 63,72 | 61,74 | 63,32 | 2,18% | 477,00 |
| 08.04.2026 | 61,82 | 63,11 | 59,99 | 61,97 | 2,22% | 824,00 |
| 07.04.2026 | 61,64 | 61,64 | 59,93 | 60,62 | -0,80% | 1.874,00 |
| 02.04.2026 | 60,82 | 61,56 | 59,60 | 61,11 | 0,49% | 874,00 |
| 01.04.2026 | 61,10 | 61,48 | 60,03 | 60,81 | 0,44% | 966,00 |
| 31.03.2026 | 59,49 | 60,78 | 58,77 | 60,55 | 3,12% | 293,00 |
| 30.03.2026 | 57,64 | 59,42 | 57,64 | 58,72 | 1,28% | 553,00 |
| 27.03.2026 | 58,86 | 58,91 | 57,84 | 57,98 | -0,85% | 850,00 |
| 26.03.2026 | 58,72 | 59,42 | 58,19 | 58,47 | -0,98% | 227,00 |
| 25.03.2026 | 58,47 | 59,64 | 58,12 | 59,05 | 1,57% | 578,00 |
| 24.03.2026 | 58,30 | 58,41 | 57,21 | 58,14 | 0,35% | 1.275,00 |
| 23.03.2026 | 54,90 | 58,48 | 54,81 | 57,94 | 3,83% | 3.234,00 |
| 20.03.2026 | 58,44 | 58,44 | 55,12 | 55,80 | -3,18% | 921,00 |
| 19.03.2026 | 57,32 | 58,02 | 56,08 | 57,63 | -0,09% | 1.485,00 |
| 18.03.2026 | 58,90 | 58,94 | 57,59 | 57,68 | -1,49% | 1.726,00 |
| 17.03.2026 | 58,05 | 59,14 | 57,37 | 58,55 | 1,44% | 2.509,00 |
| 16.03.2026 | 57,41 | 58,23 | 56,95 | 57,72 | 1,14% | 1.075,00 |
| 13.03.2026 | 58,28 | 58,34 | 56,92 | 57,07 | -1,13% | 2.144,00 |
| 12.03.2026 | 59,62 | 59,62 | 57,18 | 57,73 | -2,61% | 2.322,00 |
| 11.03.2026 | 58,72 | 60,05 | 58,53 | 59,27 | 0,32% | 1.650,00 |
| 10.03.2026 | 58,61 | 59,55 | 57,88 | 59,08 | 1,68% | 836,00 |
| 09.03.2026 | 56,90 | 58,30 | 56,08 | 58,11 | 2,14% | 1.296,00 |
| 06.03.2026 | 57,90 | 57,90 | 56,25 | 56,89 | -1,02% | 4.135,00 |
| 05.03.2026 | 59,34 | 59,34 | 56,81 | 57,47 | -2,41% | 1.686,00 |
| 04.03.2026 | 57,69 | 59,31 | 57,26 | 58,89 | 1,28% | 716,00 |
| 03.03.2026 | 61,02 | 61,02 | 56,65 | 58,15 | -3,71% | 2.026,00 |
| 02.03.2026 | 60,75 | 60,79 | 58,93 | 60,39 | 0,37% | 1.372,00 |
| 27.02.2026 | 61,07 | 61,07 | 59,62 | 60,16 | -0,84% | 1.134,00 |
| 26.02.2026 | 61,72 | 61,72 | 59,83 | 60,67 | -1,15% | 1.079,00 |
| 25.02.2026 | 61,88 | 62,81 | 60,86 | 61,38 | -0,24% | 2.077,00 |
| 24.02.2026 | 60,73 | 61,89 | 60,02 | 61,53 | 1,95% | 3.097,00 |
| 23.02.2026 | 61,02 | 61,33 | 60,15 | 60,35 | -0,41% | 2.683,00 |
| 20.02.2026 | 60,48 | 60,97 | 59,50 | 60,60 | 0,86% | 1.328,00 |
| 19.02.2026 | 59,13 | 60,25 | 58,83 | 60,09 | 1,55% | 569,00 |
| 18.02.2026 | 58,81 | 59,87 | 58,77 | 59,17 | 1,45% | 4.618,00 |
| 17.02.2026 | 58,98 | 58,98 | 57,78 | 58,33 | -1,08% | 4.074,00 |
| 16.02.2026 | 58,49 | 59,16 | 58,15 | 58,96 | 1,48% | 1.547,00 |
| 13.02.2026 | 58,63 | 59,37 | 57,58 | 58,10 | -1,69% | 1.985,00 |
| 12.02.2026 | 60,77 | 60,91 | 59,10 | 59,10 | -2,49% | 1.901,00 |
| 11.02.2026 | 59,15 | 61,03 | 59,06 | 60,61 | 2,99% | 2.093,00 |
| 10.02.2026 | 58,99 | 59,25 | 58,45 | 58,85 | 0,28% | 1.291,00 |
| 09.02.2026 | 58,57 | 59,06 | 57,75 | 58,69 | 0,86% | 1.369,00 |
| 06.02.2026 | 57,28 | 58,23 | 57,22 | 58,19 | 1,52% | 62,00 |
| 05.02.2026 | 57,64 | 58,13 | 56,94 | 57,32 | -0,12% | 889,00 |
| 04.02.2026 | 59,13 | 59,39 | 56,88 | 57,39 | -2,73% | 1.684,00 |
| 03.02.2026 | 58,07 | 59,92 | 58,07 | 59,00 | 1,60% | 2.709,00 |
| 02.02.2026 | 57,98 | 58,18 | 56,33 | 58,07 | 1,10% | 8.246,00 |
| 30.01.2026 | 59,05 | 59,05 | 57,14 | 57,44 | -1,71% | 5.361,00 |
| 29.01.2026 | 58,95 | 59,65 | 57,33 | 58,44 | 0,01% | 1.706,00 |
| 28.01.2026 | 58,40 | 58,84 | 57,75 | 58,43 | 1,14% | 2.679,00 |
| 27.01.2026 | 56,73 | 57,82 | 56,40 | 57,77 | 2,25% | 1.991,00 |